Abvc Biopharma Inc (NQ: ABVC )

1.310 +0.110 (+9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.900 6.900 6.226 6.250 4,062 -0.10(-1.57%)
Dec 29, 2022 6.400 6.567 6.300 6.350 1,802 +0.05(+0.79%)
Dec 28, 2022 6.600 6.750 6.201 6.300 2,285 -0.20(-3.08%)
Dec 27, 2022 6.900 6.900 6.500 6.500 867 -0.40(-5.80%)
Dec 23, 2022 6.901 7.254 6.700 6.900 820 +0.45(+6.98%)
Dec 22, 2022 6.700 6.700 6.400 6.450 1,201 -0.02(-0.32%)
Dec 21, 2022 6.900 6.900 6.400 6.471 2,217 -0.23(-3.42%)
Dec 20, 2022 6.900 7.457 6.600 6.700 4,969 -0.18(-2.67%)
Dec 19, 2022 7.000 7.100 6.800 6.884 1,172 -0.12(-1.66%)
Dec 16, 2022 7.100 7.100 6.700 7.000 2,099 +0.00(+0.00%)
Dec 15, 2022 7.900 7.900 6.900 7.000 4,240 -0.10(-1.42%)
Dec 14, 2022 7.200 7.900 7.100 7.101 2,149 +0.00(+0.01%)
Dec 13, 2022 7.400 7.500 7.000 7.100 2,288 +0.01(+0.14%)
Dec 12, 2022 7.000 7.400 6.868 7.090 2,678 -0.31(-4.19%)
Dec 09, 2022 7.600 7.600 7.315 7.400 68 -0.05(-0.74%)
Dec 08, 2022 7.300 7.490 7.100 7.455 372 +0.36(+5.00%)
Dec 07, 2022 7.300 7.500 6.700 7.100 3,620 -0.20(-2.74%)
Dec 06, 2022 7.475 7.650 7.300 7.300 1,675 -0.19(-2.54%)
Dec 05, 2022 7.000 7.490 7.000 7.490 381 -0.16(-2.08%)
Dec 02, 2022 7.875 7.900 7.300 7.649 160 +0.15(+1.99%)
Dec 01, 2022 7.400 7.700 7.100 7.500 839 +0.11(+1.53%)
Nov 30, 2022 7.200 7.387 7.000 7.387 190 -0.01(-0.18%)
Nov 29, 2022 7.300 7.400 7.300 7.400 140 +0.10(+1.37%)
Nov 28, 2022 7.258 7.500 7.258 7.300 247 -0.20(-2.67%)
Nov 25, 2022 7.300 7.500 7.300 7.500 724 +0.20(+2.74%)
Nov 23, 2022 7.500 7.500 7.134 7.300 645 -0.25(-3.31%)
Nov 22, 2022 7.376 7.800 7.024 7.550 307 +0.53(+7.49%)
Nov 21, 2022 7.024 7.352 7.000 7.024 1,322 -0.40(-5.34%)
Nov 18, 2022 7.710 7.800 7.361 7.420 3,650 -0.28(-3.64%)
Nov 17, 2022 7.900 7.900 7.100 7.700 1,719 -0.10(-1.28%)
Nov 16, 2022 7.256 7.800 7.256 7.800 616 +0.63(+8.80%)
Nov 15, 2022 8.000 8.000 7.169 7.169 1,985 -0.34(-4.48%)
Nov 14, 2022 7.900 7.979 6.964 7.505 745 +0.29(+4.00%)
Nov 11, 2022 7.860 7.860 7.216 7.216 623 -0.34(-4.55%)
Nov 10, 2022 7.826 7.826 7.387 7.560 191 +0.41(+5.75%)
Nov 09, 2022 7.500 7.500 6.935 7.149 1,310 -0.30(-4.07%)
Nov 08, 2022 7.500 7.500 7.331 7.452 280 -0.05(-0.65%)
Nov 07, 2022 8.286 8.290 7.500 7.501 2,313 +0.17(+2.32%)
Nov 04, 2022 7.966 7.966 7.320 7.331 1,202 -0.63(-7.97%)
Nov 03, 2022 7.681 8.101 7.320 7.966 1,909 +0.37(+4.82%)
Nov 02, 2022 7.250 7.700 6.816 7.600 1,125 +0.35(+4.83%)
Nov 01, 2022 7.468 7.700 7.250 7.250 1,368 -0.05(-0.68%)
Oct 31, 2022 7.700 7.700 7.300 7.300 1,758 -0.09(-1.27%)
Oct 28, 2022 7.379 7.394 6.900 7.394 2,242 +0.37(+5.21%)
Oct 27, 2022 7.005 7.028 6.900 7.028 547 +0.22(+3.31%)
Oct 26, 2022 7.381 7.381 6.801 6.803 1,814 -0.10(-1.41%)
Oct 25, 2022 6.800 7.300 6.800 6.900 2,815 +0.20(+2.99%)
Oct 24, 2022 7.400 7.350 6.508 6.700 1,974 -0.50(-6.94%)
Oct 21, 2022 7.096 7.440 7.096 7.200 787 -0.06(-0.88%)
Oct 20, 2022 7.299 7.299 6.927 7.264 140 +0.26(+3.77%)
Oct 19, 2022 7.100 7.271 7.000 7.000 948 +0.00(+0.00%)
Oct 18, 2022 7.300 7.300 7.000 7.000 2,119 -0.11(-1.49%)
Oct 17, 2022 7.300 7.300 7.100 7.106 2,485 +0.11(+1.51%)
Oct 14, 2022 9.300 9.300 7.000 7.000 9,346 -1.30(-15.65%)
Oct 13, 2022 8.700 8.700 8.299 8.299 1,979 -0.30(-3.50%)
Oct 12, 2022 8.895 8.895 8.600 8.600 135 -0.06(-0.70%)
Oct 11, 2022 9.300 9.300 8.510 8.661 1,239 +0.09(+1.09%)
Oct 10, 2022 9.300 9.300 8.320 8.568 1,690 -0.28(-3.13%)
Oct 07, 2022 9.300 9.300 8.845 8.845 1,202 -0.25(-2.80%)
Oct 06, 2022 9.000 9.200 8.973 9.100 890 +0.03(+0.32%)
Oct 05, 2022 8.874 9.399 8.874 9.071 3,683 +0.38(+4.34%)
Oct 04, 2022 8.800 9.000 8.150 8.694 2,646 -0.26(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.